KMC (Kuei Meng) International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 96.700 | 97.800 | 96.300 | 96.300 | 90.317 | 91,500 |
| 2025-04-30 | 97.300 | 98.500 | 96.400 | 96.400 | 90.411 | 112,500 |
| 2025-04-29 | 94.900 | 96.100 | 94.100 | 96.100 | 90.129 | 128,066 |
| 2025-04-28 | 95.900 | 96.100 | 94.100 | 94.500 | 88.629 | 96,036 |
| 2025-04-25 | 94.200 | 96.500 | 94.200 | 94.900 | 89.004 | 171,100 |
| 2025-04-24 | 93.300 | 94.200 | 93.100 | 94.200 | 88.347 | 82,265 |
| 2025-04-23 | 92.500 | 93.800 | 92.500 | 93.700 | 87.878 | 158,000 |
| 2025-04-22 | 90.900 | 91.900 | 90.000 | 91.300 | 85.627 | 69,040 |
| 2025-04-21 | 94.000 | 94.000 | 90.700 | 91.300 | 85.627 | 152,040 |
| 2025-04-18 | 94.200 | 94.200 | 93.100 | 94.100 | 88.253 | 71,000 |
| 2025-04-17 | 95.000 | 95.000 | 92.400 | 93.400 | 87.597 | 139,050 |
| 2025-04-16 | 96.400 | 96.400 | 93.300 | 95.100 | 89.191 | 204,121 |
| 2025-04-15 | 93.000 | 95.900 | 92.000 | 95.400 | 89.473 | 157,234 |
| 2025-04-14 | 90.500 | 93.600 | 89.800 | 90.500 | 84.877 | 406,013 |
| 2025-04-11 | 84.900 | 89.900 | 84.300 | 89.000 | 83.470 | 616,002 |
| 2025-04-10 | 90.000 | 90.900 | 87.500 | 90.900 | 85.252 | 624,000 |
| 2025-04-09 | 89.800 | 89.800 | 82.700 | 82.700 | 77.562 | 909,317 |
| 2025-04-08 | 92.000 | 95.400 | 91.800 | 91.800 | 86.096 | 604,480 |
| 2025-04-07 | 102.00 | 102.00 | 102.00 | 102.00 | 95.663 | 59,143 |
| 2025-04-02 | 114.00 | 114.50 | 113.00 | 113.00 | 105.98 | 34,080 |
| 2025-04-01 | 112.50 | 114.50 | 111.50 | 113.00 | 105.98 | 128,000 |
| 2025-03-31 | 114.50 | 118.50 | 110.00 | 112.00 | 105.04 | 383,021 |
| 2025-03-28 | 119.00 | 119.50 | 113.00 | 114.50 | 107.39 | 438,841 |
| 2025-03-27 | 119.50 | 120.00 | 118.50 | 119.00 | 111.61 | 70,534 |
| 2025-03-26 | 120.00 | 120.50 | 119.50 | 120.00 | 112.54 | 39,042 |
| 2025-03-25 | 120.50 | 120.50 | 119.50 | 120.00 | 112.54 | 65,235 |
| 2025-03-24 | 121.50 | 122.00 | 120.00 | 120.00 | 112.54 | 109,175 |
| 2025-03-21 | 122.50 | 122.50 | 121.00 | 122.00 | 114.42 | 87,589 |
| 2025-03-20 | 123.50 | 123.50 | 122.00 | 122.50 | 114.89 | 74,110 |
| 2025-03-19 | 125.00 | 125.00 | 122.00 | 122.50 | 114.89 | 76,045 |
| 2025-03-18 | 123.50 | 125.00 | 123.50 | 124.00 | 116.30 | 57,062 |
| 2025-03-17 | 123.00 | 125.50 | 122.00 | 125.00 | 115.80 | 139,439 |
| 2025-03-14 | 122.00 | 123.00 | 119.00 | 123.00 | 113.95 | 216,009 |
| 2025-03-13 | 126.00 | 126.50 | 122.00 | 122.00 | 113.02 | 272,698 |
| 2025-03-12 | 128.00 | 128.50 | 125.00 | 126.00 | 116.73 | 171,011 |
| 2025-03-11 | 125.50 | 129.50 | 124.50 | 127.50 | 118.12 | 296,110 |
| 2025-03-10 | 126.00 | 127.00 | 125.00 | 127.00 | 117.66 | 72,527 |
| 2025-03-07 | 127.50 | 127.50 | 126.00 | 126.00 | 116.73 | 70,252 |
| 2025-03-06 | 130.00 | 130.50 | 127.50 | 127.50 | 118.12 | 305,130 |
| 2025-03-05 | 125.50 | 132.00 | 125.00 | 129.50 | 119.97 | 515,256 |
| 2025-03-04 | 126.00 | 126.00 | 124.00 | 125.50 | 116.27 | 84,168 |
| 2025-03-03 | 125.00 | 126.00 | 125.00 | 126.00 | 116.73 | 50,108 |
| 2025-02-27 | 127.50 | 127.50 | 126.50 | 126.50 | 117.19 | 76,367 |
| 2025-02-26 | 127.50 | 128.00 | 127.00 | 127.50 | 118.12 | 45,872 |
| 2025-02-25 | 127.00 | 128.00 | 126.00 | 127.00 | 117.66 | 123,010 |
| 2025-02-24 | 125.00 | 128.00 | 125.00 | 128.00 | 118.58 | 242,648 |
| 2025-02-21 | 124.50 | 127.00 | 124.50 | 126.50 | 117.19 | 214,230 |
| 2025-02-20 | 126.00 | 126.00 | 124.50 | 125.00 | 115.80 | 94,268 |
| 2025-02-19 | 126.00 | 127.00 | 125.00 | 126.00 | 116.73 | 107,131 |
| 2025-02-18 | 127.50 | 127.50 | 125.00 | 125.50 | 116.27 | 116,100 |
| 2025-02-17 | 124.50 | 129.00 | 124.00 | 127.00 | 117.66 | 474,567 |
| 2025-02-14 | 119.50 | 125.50 | 119.50 | 124.00 | 114.88 | 304,184 |
| 2025-02-13 | 120.00 | 121.50 | 119.00 | 119.50 | 110.71 | 616,191 |
| 2025-02-12 | 119.50 | 121.50 | 119.50 | 119.50 | 110.71 | 268,033 |
| 2025-02-11 | 122.00 | 122.00 | 118.50 | 119.50 | 110.71 | 306,260 |
| 2025-02-10 | 122.00 | 122.00 | 120.50 | 120.50 | 111.63 | 170,209 |
| 2025-02-07 | 123.50 | 123.50 | 121.50 | 121.50 | 112.56 | 178,008 |
| 2025-02-06 | 122.00 | 125.00 | 122.00 | 123.00 | 113.95 | 616,000 |
| 2025-02-05 | 124.00 | 124.50 | 122.00 | 122.00 | 113.02 | 201,116 |
| 2025-02-04 | 124.00 | 124.00 | 122.50 | 123.00 | 113.95 | 44,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 1.0746 TWD |
| 2026-06-29 | 0.8349 TWD |
| 2026-03-19 | 1.0341 TWD |
| 2025-12-22 | 0.8618 TWD |
| 2025-09-16 | 1.0149 TWD |
| 2025-06-30 | 0.8688 TWD |
| 2025-03-18 | 1.5252 TWD |
| 2024-12-19 | 1.2475 TWD |
| 2024-09-16 | 0.7230 TWD |
| 2024-06-28 | 0.5826 TWD |
| 2024-03-19 | 0.7500 TWD |
| 2023-12-18 | 1.0400 TWD |
| 2023-09-14 | 1.1600 TWD |
| 2023-06-29 | 2.2500 TWD |
| 2023-03-15 | 2.2500 TWD |
| 2022-12-19 | 2.2500 TWD |
| 2022-09-19 | 2.2500 TWD |
| 2022-07-01 | 2.2500 TWD |
| 2022-03-17 | 2.2500 TWD |
| 2021-12-09 | 4.5000 TWD |
| 2021-07-29 | 7.2000 TWD |
| 2020-07-23 | 4.5000 TWD |
| 2019-07-23 | 4.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.